Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
11.90
-0.32 (-2.62%)
May 1, 2026, 12:45 PM EDT - Market open
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 12.15 | 12.19 | 11.67 | 11.83 | - | -3.19% | 3,547,864 |
| Apr 30, 2026 | 12.03 | 12.42 | 11.92 | 12.22 | 12.22 | -1.05% | 9,282,413 |
| Apr 29, 2026 | 12.00 | 12.40 | 11.96 | 12.35 | 12.35 | 4.48% | 7,523,126 |
| Apr 28, 2026 | 11.80 | 11.93 | 11.58 | 11.82 | 11.82 | 3.14% | 7,630,985 |
| Apr 27, 2026 | 11.52 | 11.74 | 11.34 | 11.46 | 11.46 | 1.15% | 10,152,582 |
| Apr 24, 2026 | 11.13 | 11.52 | 11.03 | 11.33 | 11.33 | 1.71% | 7,999,566 |
| Apr 23, 2026 | 10.04 | 11.35 | 10.00 | 11.14 | 11.14 | 3.05% | 18,392,505 |
| Apr 22, 2026 | 10.66 | 10.92 | 10.55 | 10.81 | 10.81 | 2.37% | 12,220,901 |
| Apr 21, 2026 | 9.96 | 10.58 | 9.94 | 10.56 | 10.56 | 8.09% | 11,704,355 |
| Apr 20, 2026 | 9.81 | 9.91 | 9.49 | 9.77 | 9.77 | 3.72% | 8,045,090 |
| Apr 17, 2026 | 9.80 | 9.81 | 9.17 | 9.42 | 9.42 | -9.51% | 15,493,185 |
| Apr 16, 2026 | 9.93 | 10.45 | 9.93 | 10.41 | 10.41 | 4.94% | 8,562,897 |
| Apr 15, 2026 | 9.87 | 10.12 | 9.76 | 9.92 | 9.92 | 0.40% | 9,065,685 |
| Apr 14, 2026 | 10.38 | 10.38 | 9.82 | 9.88 | 9.88 | -6.44% | 12,124,481 |
| Apr 13, 2026 | 10.24 | 10.70 | 10.24 | 10.56 | 10.56 | 5.07% | 12,294,910 |
| Apr 10, 2026 | 10.06 | 10.22 | 9.99 | 10.05 | 10.05 | -0.89% | 9,089,288 |
| Apr 9, 2026 | 10.46 | 10.68 | 10.05 | 10.14 | 10.14 | -1.84% | 9,697,193 |
| Apr 8, 2026 | 9.94 | 10.40 | 9.36 | 10.33 | 10.33 | -8.01% | 22,644,906 |
| Apr 7, 2026 | 10.70 | 11.23 | 10.69 | 11.23 | 11.23 | 6.04% | 11,309,753 |
| Apr 6, 2026 | 10.60 | 10.72 | 10.53 | 10.59 | 10.59 | -0.19% | 4,540,109 |
| Apr 2, 2026 | 10.76 | 10.92 | 10.46 | 10.61 | 10.61 | 2.51% | 8,081,748 |
| Apr 1, 2026 | 10.50 | 10.75 | 10.17 | 10.35 | 10.35 | -4.43% | 10,545,225 |
| Mar 31, 2026 | 11.08 | 11.30 | 10.52 | 10.83 | 10.83 | -1.99% | 14,241,485 |
| Mar 30, 2026 | 11.60 | 11.75 | 11.01 | 11.05 | 11.05 | -2.73% | 11,166,894 |
| Mar 27, 2026 | 11.25 | 11.58 | 11.22 | 11.36 | 11.36 | 0.89% | 11,056,983 |
| Mar 26, 2026 | 10.95 | 11.35 | 10.94 | 11.26 | 11.26 | 3.02% | 6,666,171 |
| Mar 25, 2026 | 10.72 | 11.01 | 10.71 | 10.93 | 10.93 | 0.37% | 8,668,007 |
| Mar 24, 2026 | 10.84 | 11.14 | 10.81 | 10.89 | 10.89 | 1.59% | 7,408,513 |
| Mar 23, 2026 | 10.37 | 10.90 | 10.37 | 10.72 | 10.72 | -1.74% | 14,747,538 |
| Mar 20, 2026 | 10.79 | 10.95 | 10.64 | 10.91 | 10.91 | 1.77% | 14,178,844 |
| Mar 19, 2026 | 10.72 | 11.09 | 10.65 | 10.72 | 10.72 | -0.19% | 9,028,006 |
| Mar 18, 2026 | 10.78 | 10.87 | 10.47 | 10.74 | 10.74 | 0.19% | 11,459,006 |
| Mar 17, 2026 | 10.28 | 10.78 | 10.25 | 10.72 | 10.72 | 5.72% | 13,003,597 |
| Mar 16, 2026 | 10.20 | 10.46 | 10.00 | 10.14 | 10.14 | -1.46% | 9,519,715 |
| Mar 13, 2026 | 9.73 | 10.39 | 9.60 | 10.29 | 10.29 | 4.47% | 16,893,085 |
| Mar 12, 2026 | 9.93 | 9.95 | 9.69 | 9.85 | 9.85 | 0.31% | 9,660,381 |
| Mar 11, 2026 | 9.44 | 9.91 | 9.33 | 9.82 | 9.82 | 3.37% | 12,457,818 |
| Mar 10, 2026 | 9.17 | 9.79 | 9.09 | 9.50 | 9.50 | 2.48% | 13,788,571 |
| Mar 9, 2026 | 8.98 | 9.68 | 8.82 | 9.27 | 9.27 | 3.34% | 18,032,747 |
| Mar 6, 2026 | 8.91 | 9.07 | 8.71 | 8.97 | 8.97 | 1.47% | 11,628,646 |
| Mar 5, 2026 | 8.91 | 8.97 | 8.72 | 8.84 | 8.84 | -0.34% | 11,478,215 |
| Mar 4, 2026 | 8.67 | 9.03 | 8.67 | 8.87 | 8.87 | 0.45% | 8,954,412 |
| Mar 3, 2026 | 8.79 | 9.00 | 8.71 | 8.83 | 8.83 | 0.11% | 13,681,952 |
| Mar 2, 2026 | 8.95 | 8.95 | 8.48 | 8.82 | 8.82 | 3.64% | 13,168,049 |
| Feb 27, 2026 | 8.53 | 8.60 | 8.32 | 8.51 | 8.41 | 1.19% | 6,224,499 |
| Feb 26, 2026 | 8.19 | 8.55 | 8.13 | 8.41 | 8.31 | 0.84% | 8,533,509 |
| Feb 25, 2026 | 8.34 | 8.42 | 8.08 | 8.34 | 8.24 | 0.24% | 7,461,303 |
| Feb 24, 2026 | 8.43 | 8.49 | 8.14 | 8.32 | 8.22 | -0.48% | 8,322,169 |
| Feb 23, 2026 | 8.37 | 8.49 | 8.15 | 8.36 | 8.26 | -0.59% | 9,894,377 |
| Feb 20, 2026 | 8.33 | 8.44 | 8.19 | 8.41 | 8.31 | -1.06% | 7,308,261 |